KissMeData/200580/min/candle-20240814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240814,203200,9038590,10230,10230,10230,10230,1
20240814,203100,9038590,10230,10230,10230,10230,0
20240814,203000,9038590,10230,10230,10230,10230,0
20240814,202900,9038590,10230,10230,10230,10230,0
20240814,202800,9038590,10230,10230,10230,10230,0
20240814,202700,9038590,10230,10230,10230,10230,0
20240814,202600,9038590,10230,10230,10230,10230,0
20240814,202500,9038590,10230,10230,10230,10230,0
20240814,202400,9038590,10230,10230,10230,10230,0
20240814,202300,9038590,10230,10230,10230,10230,0
20240814,202200,9038590,10230,10230,10230,10230,0
20240814,202100,9038590,10230,10230,10230,10230,0
20240814,202000,9038590,10230,10230,10230,10230,0
20240814,201900,9038590,10230,10230,10230,10230,0
20240814,201800,9038590,10230,10230,10230,10230,0
20240814,201700,9038590,10230,10230,10230,10230,0
20240814,201600,9038590,10230,10230,10230,10230,0
20240814,201500,9038590,10230,10230,10230,10230,0
20240814,201400,9038590,10230,10230,10230,10230,0
20240814,201300,9038590,10230,10230,10230,10230,0
20240814,201200,9038590,10230,10230,10230,10230,0
20240814,201100,9038590,10230,10230,10230,10230,0
20240814,201000,9038590,10230,10230,10230,10230,0
20240814,200900,9038590,10230,10230,10230,10230,0
20240814,200800,9038590,10230,10230,10230,10230,0
20240814,200700,9038590,10230,10230,10230,10230,0
20240814,200600,9038590,10230,10230,10230,10230,0
20240814,200500,9038590,10230,10230,10230,10230,0
20240814,200400,9038590,10230,10230,10230,10230,0
20240814,200300,9038590,10230,10230,10230,10230,0
20240814,200200,9038590,10230,10230,10230,10230,1
20240814,200100,9038590,10230,10230,10230,10230,0
20240814,200000,9038590,10230,10230,10230,10230,0
20240814,195900,9038590,10230,10230,10230,10230,0
20240814,195800,9038590,10230,10230,10230,10230,0
20240814,195700,9038590,10230,10230,10230,10230,0
20240814,195600,9038590,10230,10230,10230,10230,0
20240814,195500,9038590,10230,10230,10230,10230,0
20240814,195400,9038590,10230,10230,10230,10230,0
20240814,195300,9038590,10230,10230,10230,10230,0
20240814,195200,9038590,10230,10230,10230,10230,0
20240814,195100,9038590,10230,10230,10230,10230,0
20240814,195000,9038590,10230,10230,10230,10230,0
20240814,194900,9038590,10230,10230,10230,10230,0
20240814,194800,9038590,10230,10230,10230,10230,0
20240814,194700,9038590,10230,10230,10230,10230,0
20240814,194600,9038590,10230,10230,10230,10230,0
20240814,194500,9038590,10230,10230,10230,10230,0
20240814,194400,9038590,10230,10230,10230,10230,0
20240814,194300,9038590,10230,10230,10230,10230,0
20240814,194200,9038590,10230,10230,10230,10230,0
20240814,194100,9038590,10230,10230,10230,10230,0
20240814,194000,9038590,10230,10230,10230,10230,0
20240814,193900,9038590,10230,10230,10230,10230,0
20240814,193800,9038590,10230,10230,10230,10230,0
20240814,193700,9038590,10230,10230,10230,10230,0
20240814,193600,9038590,10230,10230,10230,10230,0
20240814,193500,9038590,10230,10230,10230,10230,0
20240814,193400,9038590,10230,10230,10230,10230,0
20240814,193300,9038590,10230,10230,10230,10230,0
20240814,193200,9038590,10230,10230,10230,10230,1
20240814,193100,9038590,10230,10230,10230,10230,0
20240814,193000,9038590,10230,10230,10230,10230,0
20240814,192900,9038590,10230,10230,10230,10230,0
20240814,192800,9038590,10230,10230,10230,10230,0
20240814,192700,9038590,10230,10230,10230,10230,0
20240814,192600,9038590,10230,10230,10230,10230,0
20240814,192500,9038590,10230,10230,10230,10230,0
20240814,192400,9038590,10230,10230,10230,10230,0
20240814,192300,9038590,10230,10230,10230,10230,0
20240814,192200,9038590,10230,10230,10230,10230,0
20240814,192100,9038590,10230,10230,10230,10230,0
20240814,192000,9038590,10230,10230,10230,10230,0
20240814,191900,9038590,10230,10230,10230,10230,0
20240814,191800,9038590,10230,10230,10230,10230,0
20240814,191700,9038590,10230,10230,10230,10230,0
20240814,191600,9038590,10230,10230,10230,10230,0
20240814,191500,9038590,10230,10230,10230,10230,0
20240814,191400,9038590,10230,10230,10230,10230,0
20240814,191300,9038590,10230,10230,10230,10230,0
20240814,191200,9038590,10230,10230,10230,10230,0
20240814,191100,9038590,10230,10230,10230,10230,0
20240814,191000,9038590,10230,10230,10230,10230,0
20240814,190900,9038590,10230,10230,10230,10230,0
20240814,190800,9038590,10230,10230,10230,10230,0
20240814,190700,9038590,10230,10230,10230,10230,0
20240814,190600,9038590,10230,10230,10230,10230,0
20240814,190500,9038590,10230,10230,10230,10230,0
20240814,190400,9038590,10230,10230,10230,10230,0
20240814,190300,9038590,10230,10230,10230,10230,0
20240814,190200,9038590,10230,10230,10230,10230,1
20240814,190100,9038590,10230,10230,10230,10230,0
20240814,190000,9038590,10230,10230,10230,10230,0
20240814,185900,9038590,10230,10230,10230,10230,0
20240814,185800,9038590,10230,10230,10230,10230,0
20240814,185700,9038590,10230,10230,10230,10230,0
20240814,185600,9038590,10230,10230,10230,10230,0
20240814,185500,9038590,10230,10230,10230,10230,0
20240814,185400,9038590,10230,10230,10230,10230,0
20240814,185300,9038590,10230,10230,10230,10230,0
20240814,185200,9038590,10230,10230,10230,10230,0
20240814,185100,9038590,10230,10230,10230,10230,0
20240814,185000,9038590,10230,10230,10230,10230,0
20240814,184900,9038590,10230,10230,10230,10230,0
20240814,184800,9038590,10230,10230,10230,10230,0
20240814,184700,9038590,10230,10230,10230,10230,0
20240814,184600,9038590,10230,10230,10230,10230,0
20240814,184500,9038590,10230,10230,10230,10230,0
20240814,184400,9038590,10230,10230,10230,10230,0
20240814,184300,9038590,10230,10230,10230,10230,0
20240814,184200,9038590,10230,10230,10230,10230,0
20240814,184100,9038590,10230,10230,10230,10230,0
20240814,184000,9038590,10230,10230,10230,10230,0
20240814,183900,9038590,10230,10230,10230,10230,0
20240814,183800,9038590,10230,10230,10230,10230,0
20240814,183700,9038590,10230,10230,10230,10230,0
20240814,183600,9038590,10230,10230,10230,10230,0
20240814,183500,9038590,10230,10230,10230,10230,0
20240814,183400,9038590,10230,10230,10230,10230,0
20240814,183300,9038590,10230,10230,10230,10230,0
20240814,183200,9038590,10230,10230,10230,10230,1
20240814,183100,9038590,10230,10230,10230,10230,0
20240814,183000,9038590,10230,10230,10230,10230,0
20240814,182900,9038590,10230,10230,10230,10230,0
20240814,182800,9038590,10230,10230,10230,10230,0
20240814,182700,9038590,10230,10230,10230,10230,0
20240814,182600,9038590,10230,10230,10230,10230,0
20240814,182500,9038590,10230,10230,10230,10230,0
20240814,182400,9038590,10230,10230,10230,10230,0
20240814,182300,9038590,10230,10230,10230,10230,0
20240814,182200,9038590,10230,10230,10230,10230,0
20240814,182100,9038590,10230,10230,10230,10230,0
20240814,182000,9038590,10230,10230,10230,10230,0
20240814,181900,9038590,10230,10230,10230,10230,0
20240814,181800,9038590,10230,10230,10230,10230,0
20240814,181700,9038590,10230,10230,10230,10230,0
20240814,181600,9038590,10230,10230,10230,10230,0
20240814,181500,9038590,10230,10230,10230,10230,0
20240814,181400,9038590,10230,10230,10230,10230,0
20240814,181300,9038590,10230,10230,10230,10230,0
20240814,181200,9038590,10230,10230,10230,10230,0
20240814,181100,9038590,10230,10230,10230,10230,0
20240814,181000,9038590,10230,10230,10230,10230,0
20240814,180900,9038590,10230,10230,10230,10230,0
20240814,180800,9038590,10230,10230,10230,10230,0
20240814,180700,9038590,10230,10230,10230,10230,0
20240814,180600,9038590,10230,10230,10230,10230,0
20240814,180500,9038590,10230,10230,10230,10230,0
20240814,180400,9038590,10230,10230,10230,10230,0
20240814,180300,9038590,10230,10230,10230,10230,0
20240814,180200,9038590,10230,10230,10230,10230,1
20240814,180100,9038590,10230,10230,10230,10230,0
20240814,180000,9038590,10230,10230,10230,10230,0
20240814,175900,9038590,10230,10230,10230,10230,0
20240814,175800,9038590,10230,10230,10230,10230,0
20240814,175700,9038590,10230,10230,10230,10230,0
20240814,175600,9038590,10230,10230,10230,10230,0
20240814,175500,9038590,10230,10230,10230,10230,0
20240814,175400,9038590,10230,10230,10230,10230,0
20240814,175300,9038590,10230,10230,10230,10230,0
20240814,175200,9038590,10230,10230,10230,10230,0
20240814,175100,9038590,10230,10230,10230,10230,0
20240814,175000,9038590,10230,10230,10230,10230,0
20240814,174900,9038590,10230,10230,10230,10230,0
20240814,174800,9038590,10230,10230,10230,10230,0
20240814,174700,9038590,10230,10230,10230,10230,0
20240814,174600,9038590,10230,10230,10230,10230,0
20240814,174500,9038590,10230,10230,10230,10230,0
20240814,174400,9038590,10230,10230,10230,10230,0
20240814,174300,9038590,10230,10230,10230,10230,0
20240814,174200,9038590,10230,10230,10230,10230,0
20240814,174100,9038590,10230,10230,10230,10230,0
20240814,174000,9038590,10230,10230,10230,10230,0
20240814,173900,9038590,10230,10230,10230,10230,0
20240814,173800,9038590,10230,10230,10230,10230,0
20240814,173700,9038590,10230,10230,10230,10230,0
20240814,173600,9038590,10230,10230,10230,10230,0
20240814,173500,9038590,10230,10230,10230,10230,0
20240814,173400,9038590,10230,10230,10230,10230,0
20240814,173300,9038590,10230,10230,10230,10230,0
20240814,173200,9038590,10230,10230,10230,10230,1
20240814,173100,9038590,10230,10230,10230,10230,0
20240814,173000,9038590,10230,10230,10230,10230,0
20240814,172900,9038590,10230,10230,10230,10230,0
20240814,172800,9038590,10230,10230,10230,10230,0
20240814,172700,9038590,10230,10230,10230,10230,0
20240814,172600,9038590,10230,10230,10230,10230,0
20240814,172500,9038590,10230,10230,10230,10230,0
20240814,172400,9038590,10230,10230,10230,10230,0
20240814,172300,9038590,10230,10230,10230,10230,0
20240814,172200,9038590,10230,10230,10230,10230,0
20240814,172100,9038590,10230,10230,10230,10230,0
20240814,172000,9038590,10230,10230,10230,10230,0
20240814,171900,9038590,10230,10230,10230,10230,0
20240814,171800,9038590,10230,10230,10230,10230,0
20240814,171700,9038590,10230,10230,10230,10230,0
20240814,171600,9038590,10230,10230,10230,10230,0
20240814,171500,9038590,10230,10230,10230,10230,0
20240814,171400,9038590,10230,10230,10230,10230,0
20240814,171300,9038590,10230,10230,10230,10230,0
20240814,171200,9038590,10230,10230,10230,10230,0
20240814,171100,9038590,10230,10230,10230,10230,0
20240814,171000,9038590,10230,10230,10230,10230,0
20240814,170900,9038590,10230,10230,10230,10230,0
20240814,170800,9038590,10230,10230,10230,10230,0
20240814,170700,9038590,10230,10230,10230,10230,0
20240814,170600,9038590,10230,10230,10230,10230,0
20240814,170500,9038590,10230,10230,10230,10230,0
20240814,170400,9038590,10230,10230,10230,10230,0
20240814,170300,9038590,10230,10230,10230,10230,0
20240814,170200,9038590,10230,10230,10230,10230,1
20240814,170100,9038590,10230,10230,10230,10230,0
20240814,170000,9038590,10230,10230,10230,10230,0
20240814,165900,9038590,10230,10230,10230,10230,0
20240814,165800,9038590,10230,10230,10230,10230,0
20240814,165700,9038590,10230,10230,10230,10230,0
20240814,165600,9038590,10230,10230,10230,10230,0
20240814,165500,9038590,10230,10230,10230,10230,0
20240814,165400,9038590,10230,10230,10230,10230,0
20240814,165300,9038590,10230,10230,10230,10230,0
20240814,165200,9038590,10230,10230,10230,10230,0
20240814,165100,9038590,10230,10230,10230,10230,0
20240814,165000,9038590,10230,10230,10230,10230,0
20240814,164900,9038590,10230,10230,10230,10230,0
20240814,164800,9038590,10230,10230,10230,10230,0
20240814,164700,9038590,10230,10230,10230,10230,0
20240814,164600,9038590,10230,10230,10230,10230,0
20240814,164500,9038590,10230,10230,10230,10230,0
20240814,164400,9038590,10230,10230,10230,10230,0
20240814,164300,9038590,10230,10230,10230,10230,0
20240814,164200,9038590,10230,10230,10230,10230,0
20240814,164100,9038590,10230,10230,10230,10230,0
20240814,164000,9038590,10230,10230,10230,10230,0
20240814,163900,9038590,10230,10230,10230,10230,0
20240814,163800,9038590,10230,10230,10230,10230,0
20240814,163700,9038590,10230,10230,10230,10230,0
20240814,163600,9038590,10230,10230,10230,10230,0
20240814,163500,9038590,10230,10230,10230,10230,0
20240814,163400,9038590,10230,10230,10230,10230,0
20240814,163300,9038590,10230,10230,10230,10230,0
20240814,163200,9038590,10230,10230,10230,10230,1
20240814,163100,9038590,10230,10230,10230,10230,0
20240814,163000,9038590,10230,10230,10230,10230,0
20240814,162900,9038590,10230,10230,10230,10230,0
20240814,162800,9038590,10230,10230,10230,10230,0
20240814,162700,9038590,10230,10230,10230,10230,0
20240814,162600,9038590,10230,10230,10230,10230,0
20240814,162500,9038590,10230,10230,10230,10230,0
20240814,162400,9038590,10230,10230,10230,10230,0
20240814,162300,9038590,10230,10230,10230,10230,0
20240814,162200,9038590,10230,10230,10230,10230,0
20240814,162100,9038590,10230,10230,10230,10230,0
20240814,162000,9038590,10230,10230,10230,10230,0
20240814,161900,9038590,10230,10230,10230,10230,0
20240814,161800,9038590,10230,10230,10230,10230,0
20240814,161700,9038590,10230,10230,10230,10230,0
20240814,161600,9038590,10230,10230,10230,10230,0
20240814,161500,9038590,10230,10230,10230,10230,0
20240814,161400,9038590,10230,10230,10230,10230,0
20240814,161300,9038590,10230,10230,10230,10230,0
20240814,161200,9038590,10230,10230,10230,10230,0
20240814,161100,9038590,10230,10230,10230,10230,0
20240814,161000,9038590,10230,10230,10230,10230,0
20240814,160900,9038590,10230,10230,10230,10230,0
20240814,160800,9038590,10230,10230,10230,10230,0
20240814,160700,9038590,10230,10230,10230,10230,0
20240814,160600,9038590,10230,10230,10230,10230,0
20240814,160500,9038590,10230,10230,10230,10230,0
20240814,160400,9038590,10230,10230,10230,10230,0
20240814,160300,9038590,10230,10230,10230,10230,0
20240814,160200,9038590,10230,10230,10230,10230,1
20240814,160100,9038590,10230,10230,10230,10230,0
20240814,160000,9038590,10230,10230,10230,10230,0
20240814,155900,9038590,10230,10230,10230,10230,0
20240814,155800,9038590,10230,10230,10230,10230,0
20240814,155700,9038590,10230,10230,10230,10230,0
20240814,155600,9038590,10230,10230,10230,10230,0
20240814,155500,9038590,10230,10230,10230,10230,0
20240814,155400,9038590,10230,10230,10230,10230,0
20240814,155300,9038590,10230,10230,10230,10230,0
20240814,155200,9038590,10230,10230,10230,10230,0
20240814,155100,9038590,10230,10230,10230,10230,0
20240814,155000,9038590,10230,10230,10230,10230,0
20240814,154900,9038590,10230,10230,10230,10230,0
20240814,154800,9038590,10230,10230,10230,10230,0
20240814,154700,9038590,10230,10230,10230,10230,0
20240814,154600,9038590,10230,10230,10230,10230,0
20240814,154500,9038590,10230,10230,10230,10230,0
20240814,154400,9038590,10230,10230,10230,10230,0
20240814,154300,9038590,10230,10230,10230,10230,0
20240814,154200,9038590,10230,10230,10230,10230,0
20240814,154100,9038590,10230,10230,10230,10230,0
20240814,154000,9038590,10230,10230,10230,10230,0
20240814,153900,9038590,10230,10230,10230,10230,0
20240814,153800,9038590,10230,10230,10230,10230,0
20240814,153700,9038590,10230,10230,10230,10230,0
20240814,153600,9038590,10230,10230,10230,10230,0
20240814,153500,9038590,10230,10230,10230,10230,0
20240814,153400,9038590,10230,10230,10230,10230,0
20240814,153300,9038590,10230,10230,10230,10230,0
20240814,153200,9038590,10230,10230,10230,10230,1
20240814,153100,9038590,10230,10230,10230,10230,0
20240814,153000,9038590,10230,10230,10230,10230,0
20240814,152900,9038590,10230,10230,10230,10230,0
20240814,152800,9038590,10230,10230,10230,10230,0
20240814,152700,9038590,10230,10230,10230,10230,0
20240814,152600,9038590,10230,10230,10230,10230,0
20240814,152500,9038590,10230,10230,10230,10230,0
20240814,152400,9038590,10230,10230,10230,10230,0
20240814,152300,9038590,10230,10230,10230,10230,0
20240814,152200,9038590,10230,10230,10230,10230,0
20240814,152100,9038590,10230,10230,10230,10230,0
20240814,152000,9038590,10230,10230,10230,10230,0
20240814,151900,9038590,10230,10230,10230,10230,0
20240814,151800,9038590,10230,10230,10230,10230,0
20240814,151700,9038590,10230,10230,10230,10230,0
20240814,151600,9038590,10230,10230,10230,10230,0
20240814,151500,9038590,10230,10230,10230,10230,0
20240814,151400,9038590,10230,10230,10230,10230,0
20240814,151300,9038590,10230,10230,10230,10230,0
20240814,151200,9038590,10230,10230,10230,10230,0
20240814,151100,9038590,10230,10230,10230,10230,0
20240814,151000,9038590,10230,10230,10230,10230,0
20240814,150900,9038590,10230,10230,10230,10230,0
20240814,150800,9038590,10230,10230,10230,10230,0
20240814,150700,9038590,10230,10230,10230,10230,0
20240814,150600,9038590,10230,10230,10230,10230,0
20240814,150500,9038590,10230,10230,10230,10230,0
20240814,150400,9038590,10230,10230,10230,10230,0
20240814,150300,9038590,10230,10230,10230,10230,0
20240814,150200,9038590,10230,10230,10230,10230,0
20240814,150100,9038590,10230,10230,10230,10230,0
20240814,150000,9038590,10230,10230,10230,10230,0
20240814,145900,9038590,10230,10230,10230,10230,0
20240814,145800,9038590,10230,10230,10230,10230,0
20240814,145700,9038590,10230,10230,10230,10230,0
20240814,145600,9038590,10230,10230,10230,10230,0
20240814,145500,9038590,10230,10230,10230,10230,0
20240814,145400,9038590,10230,10230,10230,10230,0
20240814,145300,9038590,10230,10230,10230,10230,1
20240814,145200,9028360,9910,9910,9910,9910,0
20240814,145100,9028360,9910,9910,9910,9910,0
20240814,145000,9028360,9910,9910,9910,9910,0
20240814,144900,9028360,9910,9910,9910,9910,0
20240814,144800,9028360,9910,9910,9910,9910,0
20240814,144700,9028360,9910,9910,9910,9910,400
20240814,144600,5064360,9910,9910,9910,9910,500
20240814,144500,109360,10260,10260,10260,10260,0
20240814,144400,109360,10260,10260,10260,10260,0
20240814,144300,109360,10260,10260,10260,10260,0
20240814,144200,109360,10260,10260,10260,10260,0
20240814,144100,109360,10260,10260,10260,10260,0
20240814,144000,109360,10260,10260,10260,10260,0
20240814,143900,109360,10260,10260,10260,10260,1
20240814,143800,99100,9910,9910,9910,9910,0
20240814,143700,99100,9910,9910,9910,9910,10
20240814,143600,0,10380,10380,10380,10380,0
20240814,143500,0,10380,10380,10380,10380,0
20240814,143400,0,10380,10380,10380,10380,0
20240814,143300,0,10380,10380,10380,10380,0
20240814,143200,0,10380,10380,10380,10380,0
20240814,143100,0,10380,10380,10380,10380,0
20240814,143000,0,10380,10380,10380,10380,0
20240814,142900,0,10380,10380,10380,10380,0
20240814,142800,0,10380,10380,10380,10380,0
20240814,142700,0,10380,10380,10380,10380,0
20240814,142600,0,10380,10380,10380,10380,0
20240814,142500,0,10380,10380,10380,10380,0
20240814,142400,0,10380,10380,10380,10380,0
20240814,142300,0,10380,10380,10380,10380,0
20240814,142200,0,10380,10380,10380,10380,0
20240814,142100,0,10380,10380,10380,10380,0
20240814,142000,0,10380,10380,10380,10380,0
20240814,141900,0,10380,10380,10380,10380,0
20240814,141800,0,10380,10380,10380,10380,0
20240814,141700,0,10380,10380,10380,10380,0
20240814,141600,0,10380,10380,10380,10380,0
20240814,141500,0,10380,10380,10380,10380,0
20240814,141400,0,10380,10380,10380,10380,0
20240814,141300,0,10380,10380,10380,10380,0
20240814,141200,0,10380,10380,10380,10380,0
20240814,141100,0,10380,10380,10380,10380,0
20240814,141000,0,10380,10380,10380,10380,0
20240814,140900,0,10380,10380,10380,10380,0
20240814,140800,0,10380,10380,10380,10380,0
20240814,140700,0,10380,10380,10380,10380,0
20240814,140600,0,10380,10380,10380,10380,0
20240814,140500,0,10380,10380,10380,10380,0
20240814,140400,0,10380,10380,10380,10380,0
20240814,140300,0,10380,10380,10380,10380,0
20240814,140200,0,10380,10380,10380,10380,0
20240814,140100,0,10380,10380,10380,10380,0
20240814,140000,0,10380,10380,10380,10380,0
20240814,135900,0,10380,10380,10380,10380,0
20240814,135800,0,10380,10380,10380,10380,0
20240814,135700,0,10380,10380,10380,10380,0
20240814,135600,0,10380,10380,10380,10380,0
20240814,135500,0,10380,10380,10380,10380,0
20240814,135400,0,10380,10380,10380,10380,0
20240814,135300,0,10380,10380,10380,10380,0
20240814,135200,0,10380,10380,10380,10380,0
20240814,135100,0,10380,10380,10380,10380,0
20240814,135000,0,10380,10380,10380,10380,0
20240814,134900,0,10380,10380,10380,10380,0
20240814,134800,0,10380,10380,10380,10380,0
20240814,134700,0,10380,10380,10380,10380,0
20240814,134600,0,10380,10380,10380,10380,0
20240814,134500,0,10380,10380,10380,10380,0
20240814,134400,0,10380,10380,10380,10380,0
20240814,134300,0,10380,10380,10380,10380,0
20240814,134200,0,10380,10380,10380,10380,0
20240814,134100,0,10380,10380,10380,10380,0
20240814,134000,0,10380,10380,10380,10380,0
20240814,133900,0,10380,10380,10380,10380,0
20240814,133800,0,10380,10380,10380,10380,0
20240814,133700,0,10380,10380,10380,10380,0
20240814,133600,0,10380,10380,10380,10380,0
20240814,133500,0,10380,10380,10380,10380,0
20240814,133400,0,10380,10380,10380,10380,0
20240814,133300,0,10380,10380,10380,10380,0
20240814,133200,0,10380,10380,10380,10380,0
20240814,133100,0,10380,10380,10380,10380,0
20240814,133000,0,10380,10380,10380,10380,0
20240814,132900,0,10380,10380,10380,10380,0
20240814,132800,0,10380,10380,10380,10380,0
20240814,132700,0,10380,10380,10380,10380,0
20240814,132600,0,10380,10380,10380,10380,0
20240814,132500,0,10380,10380,10380,10380,0
20240814,132400,0,10380,10380,10380,10380,0
20240814,132300,0,10380,10380,10380,10380,0
20240814,132200,0,10380,10380,10380,10380,0
20240814,132100,0,10380,10380,10380,10380,0
20240814,132000,0,10380,10380,10380,10380,0
20240814,131900,0,10380,10380,10380,10380,0
20240814,131800,0,10380,10380,10380,10380,0
20240814,131700,0,10380,10380,10380,10380,0
20240814,131600,0,10380,10380,10380,10380,0
20240814,131500,0,10380,10380,10380,10380,0
20240814,131400,0,10380,10380,10380,10380,0
20240814,131300,0,10380,10380,10380,10380,0
20240814,131200,0,10380,10380,10380,10380,0
20240814,131100,0,10380,10380,10380,10380,0
20240814,131000,0,10380,10380,10380,10380,0
20240814,130900,0,10380,10380,10380,10380,0
20240814,130800,0,10380,10380,10380,10380,0
20240814,130700,0,10380,10380,10380,10380,0
20240814,130600,0,10380,10380,10380,10380,0
20240814,130500,0,10380,10380,10380,10380,0
20240814,130400,0,10380,10380,10380,10380,0
20240814,130300,0,10380,10380,10380,10380,0
20240814,130200,0,10380,10380,10380,10380,0
20240814,130100,0,10380,10380,10380,10380,0
20240814,130000,0,10380,10380,10380,10380,0
20240814,125900,0,10380,10380,10380,10380,0
20240814,125800,0,10380,10380,10380,10380,0
20240814,125700,0,10380,10380,10380,10380,0
20240814,125600,0,10380,10380,10380,10380,0
20240814,125500,0,10380,10380,10380,10380,0
20240814,125400,0,10380,10380,10380,10380,0
20240814,125300,0,10380,10380,10380,10380,0
20240814,125200,0,10380,10380,10380,10380,0
20240814,125100,0,10380,10380,10380,10380,0
20240814,125000,0,10380,10380,10380,10380,0
20240814,124900,0,10380,10380,10380,10380,0
20240814,124800,0,10380,10380,10380,10380,0
20240814,124700,0,10380,10380,10380,10380,0
20240814,124600,0,10380,10380,10380,10380,0
20240814,124500,0,10380,10380,10380,10380,0
20240814,124400,0,10380,10380,10380,10380,0
20240814,124300,0,10380,10380,10380,10380,0
20240814,124200,0,10380,10380,10380,10380,0
20240814,124100,0,10380,10380,10380,10380,0
20240814,124000,0,10380,10380,10380,10380,0
20240814,123900,0,10380,10380,10380,10380,0
20240814,123800,0,10380,10380,10380,10380,0
20240814,123700,0,10380,10380,10380,10380,0
20240814,123600,0,10380,10380,10380,10380,0
20240814,123500,0,10380,10380,10380,10380,0
20240814,123400,0,10380,10380,10380,10380,0
20240814,123300,0,10380,10380,10380,10380,0
20240814,123200,0,10380,10380,10380,10380,0
20240814,123100,0,10380,10380,10380,10380,0
20240814,123000,0,10380,10380,10380,10380,0
20240814,122900,0,10380,10380,10380,10380,0
20240814,122800,0,10380,10380,10380,10380,0
20240814,122700,0,10380,10380,10380,10380,0
20240814,122600,0,10380,10380,10380,10380,0
20240814,122500,0,10380,10380,10380,10380,0
20240814,122400,0,10380,10380,10380,10380,0
20240814,122300,0,10380,10380,10380,10380,0
20240814,122200,0,10380,10380,10380,10380,0
20240814,122100,0,10380,10380,10380,10380,0
20240814,122000,0,10380,10380,10380,10380,0
20240814,121900,0,10380,10380,10380,10380,0
20240814,121800,0,10380,10380,10380,10380,0
20240814,121700,0,10380,10380,10380,10380,0
20240814,121600,0,10380,10380,10380,10380,0
20240814,121500,0,10380,10380,10380,10380,0
20240814,121400,0,10380,10380,10380,10380,0
20240814,121300,0,10380,10380,10380,10380,0
20240814,121200,0,10380,10380,10380,10380,0
20240814,121100,0,10380,10380,10380,10380,0
20240814,121000,0,10380,10380,10380,10380,0
20240814,120900,0,10380,10380,10380,10380,0
20240814,120800,0,10380,10380,10380,10380,0
20240814,120700,0,10380,10380,10380,10380,0
20240814,120600,0,10380,10380,10380,10380,0
20240814,120500,0,10380,10380,10380,10380,0
20240814,120400,0,10380,10380,10380,10380,0
20240814,120300,0,10380,10380,10380,10380,0
20240814,120200,0,10380,10380,10380,10380,0
20240814,120100,0,10380,10380,10380,10380,0
20240814,120000,0,10380,10380,10380,10380,0
20240814,115900,0,10380,10380,10380,10380,0
20240814,115800,0,10380,10380,10380,10380,0
20240814,115700,0,10380,10380,10380,10380,0
20240814,115600,0,10380,10380,10380,10380,0
20240814,115500,0,10380,10380,10380,10380,0
20240814,115400,0,10380,10380,10380,10380,0
20240814,115300,0,10380,10380,10380,10380,0
20240814,115200,0,10380,10380,10380,10380,0
20240814,115100,0,10380,10380,10380,10380,0
20240814,115000,0,10380,10380,10380,10380,0
20240814,114900,0,10380,10380,10380,10380,0
20240814,114800,0,10380,10380,10380,10380,0
20240814,114700,0,10380,10380,10380,10380,0
20240814,114600,0,10380,10380,10380,10380,0
20240814,114500,0,10380,10380,10380,10380,0
20240814,114400,0,10380,10380,10380,10380,0
20240814,114300,0,10380,10380,10380,10380,0
20240814,114200,0,10380,10380,10380,10380,0
20240814,114100,0,10380,10380,10380,10380,0
20240814,114000,0,10380,10380,10380,10380,0
20240814,113900,0,10380,10380,10380,10380,0
20240814,113800,0,10380,10380,10380,10380,0
20240814,113700,0,10380,10380,10380,10380,0
20240814,113600,0,10380,10380,10380,10380,0
20240814,113500,0,10380,10380,10380,10380,0
20240814,113400,0,10380,10380,10380,10380,0
20240814,113300,0,10380,10380,10380,10380,0
20240814,113200,0,10380,10380,10380,10380,0
20240814,113100,0,10380,10380,10380,10380,0
20240814,113000,0,10380,10380,10380,10380,0
20240814,112900,0,10380,10380,10380,10380,0
20240814,112800,0,10380,10380,10380,10380,0
20240814,112700,0,10380,10380,10380,10380,0
20240814,112600,0,10380,10380,10380,10380,0
20240814,112500,0,10380,10380,10380,10380,0
20240814,112400,0,10380,10380,10380,10380,0
20240814,112300,0,10380,10380,10380,10380,0
20240814,112200,0,10380,10380,10380,10380,0
20240814,112100,0,10380,10380,10380,10380,0
20240814,112000,0,10380,10380,10380,10380,0
20240814,111900,0,10380,10380,10380,10380,0
20240814,111800,0,10380,10380,10380,10380,0
20240814,111700,0,10380,10380,10380,10380,0
20240814,111600,0,10380,10380,10380,10380,0
20240814,111500,0,10380,10380,10380,10380,0
20240814,111400,0,10380,10380,10380,10380,0
20240814,111300,0,10380,10380,10380,10380,0
20240814,111200,0,10380,10380,10380,10380,0
20240814,111100,0,10380,10380,10380,10380,0
20240814,111000,0,10380,10380,10380,10380,0
20240814,110900,0,10380,10380,10380,10380,0
20240814,110800,0,10380,10380,10380,10380,0
20240814,110700,0,10380,10380,10380,10380,0
20240814,110600,0,10380,10380,10380,10380,0
20240814,110500,0,10380,10380,10380,10380,0
20240814,110400,0,10380,10380,10380,10380,0
20240814,110300,0,10380,10380,10380,10380,0
20240814,110200,0,10380,10380,10380,10380,0
20240814,110100,0,10380,10380,10380,10380,0
20240814,110000,0,10380,10380,10380,10380,0
20240814,105900,0,10380,10380,10380,10380,0
20240814,105800,0,10380,10380,10380,10380,0
20240814,105700,0,10380,10380,10380,10380,0
20240814,105600,0,10380,10380,10380,10380,0
20240814,105500,0,10380,10380,10380,10380,0
20240814,105400,0,10380,10380,10380,10380,0
20240814,105300,0,10380,10380,10380,10380,0
20240814,105200,0,10380,10380,10380,10380,0
20240814,105100,0,10380,10380,10380,10380,0
20240814,105000,0,10380,10380,10380,10380,0
20240814,104900,0,10380,10380,10380,10380,0
20240814,104800,0,10380,10380,10380,10380,0
20240814,104700,0,10380,10380,10380,10380,0
20240814,104600,0,10380,10380,10380,10380,0
20240814,104500,0,10380,10380,10380,10380,0
20240814,104400,0,10380,10380,10380,10380,0
20240814,104300,0,10380,10380,10380,10380,0
20240814,104200,0,10380,10380,10380,10380,0
20240814,104100,0,10380,10380,10380,10380,0
20240814,104000,0,10380,10380,10380,10380,0
20240814,103900,0,10380,10380,10380,10380,0
20240814,103800,0,10380,10380,10380,10380,0
20240814,103700,0,10380,10380,10380,10380,0
20240814,103600,0,10380,10380,10380,10380,0
20240814,103500,0,10380,10380,10380,10380,0
20240814,103400,0,10380,10380,10380,10380,0
20240814,103300,0,10380,10380,10380,10380,0
20240814,103200,0,10380,10380,10380,10380,0
20240814,103100,0,10380,10380,10380,10380,0
20240814,103000,0,10380,10380,10380,10380,0
20240814,102900,0,10380,10380,10380,10380,0
20240814,102800,0,10380,10380,10380,10380,0
20240814,102700,0,10380,10380,10380,10380,0
20240814,102600,0,10380,10380,10380,10380,0
20240814,102500,0,10380,10380,10380,10380,0
20240814,102400,0,10380,10380,10380,10380,0
20240814,102300,0,10380,10380,10380,10380,0
20240814,102200,0,10380,10380,10380,10380,0
20240814,102100,0,10380,10380,10380,10380,0
20240814,102000,0,10380,10380,10380,10380,0
20240814,101900,0,10380,10380,10380,10380,0
20240814,101800,0,10380,10380,10380,10380,0
20240814,101700,0,10380,10380,10380,10380,0
20240814,101600,0,10380,10380,10380,10380,0
20240814,101500,0,10380,10380,10380,10380,0
20240814,101400,0,10380,10380,10380,10380,0
20240814,101300,0,10380,10380,10380,10380,0
20240814,101200,0,10380,10380,10380,10380,0
20240814,101100,0,10380,10380,10380,10380,0
20240814,101000,0,10380,10380,10380,10380,0
20240814,100900,0,10380,10380,10380,10380,0
20240814,100800,0,10380,10380,10380,10380,0
20240814,100700,0,10380,10380,10380,10380,0
20240814,100600,0,10380,10380,10380,10380,0
20240814,100500,0,10380,10380,10380,10380,0
20240814,100400,0,10380,10380,10380,10380,0
20240814,100300,0,10380,10380,10380,10380,0
20240814,100200,0,10380,10380,10380,10380,0
20240814,100100,0,10380,10380,10380,10380,0
20240814,100000,0,10380,10380,10380,10380,0
20240814,095900,0,10380,10380,10380,10380,0
20240814,095800,0,10380,10380,10380,10380,0
20240814,095700,0,10380,10380,10380,10380,0
20240814,095600,0,10380,10380,10380,10380,0
20240814,095500,0,10380,10380,10380,10380,0
20240814,095400,0,10380,10380,10380,10380,0
20240814,095300,0,10380,10380,10380,10380,0
20240814,095200,0,10380,10380,10380,10380,0
20240814,095100,0,10380,10380,10380,10380,0
20240814,095000,0,10380,10380,10380,10380,0
20240814,094900,0,10380,10380,10380,10380,0
20240814,094800,0,10380,10380,10380,10380,0
20240814,094700,0,10380,10380,10380,10380,0
20240814,094600,0,10380,10380,10380,10380,0
20240814,094500,0,10380,10380,10380,10380,0
20240814,094400,0,10380,10380,10380,10380,0
20240814,094300,0,10380,10380,10380,10380,0
20240814,094200,0,10380,10380,10380,10380,0
20240814,094100,0,10380,10380,10380,10380,0
20240814,094000,0,10380,10380,10380,10380,0
20240814,093900,0,10380,10380,10380,10380,0
20240814,093800,0,10380,10380,10380,10380,0
20240814,093700,0,10380,10380,10380,10380,0
20240814,093600,0,10380,10380,10380,10380,0
20240814,093500,0,10380,10380,10380,10380,0
20240814,093400,0,10380,10380,10380,10380,0
20240814,093300,0,10380,10380,10380,10380,0
20240814,093200,0,10380,10380,10380,10380,0
20240814,093100,0,10380,10380,10380,10380,0
20240814,093000,0,10380,10380,10380,10380,0
20240814,092900,0,10380,10380,10380,10380,0
20240814,092800,0,10380,10380,10380,10380,0
20240814,092700,0,10380,10380,10380,10380,0
20240814,092600,0,10380,10380,10380,10380,0
20240814,092500,0,10380,10380,10380,10380,0
20240814,092400,0,10380,10380,10380,10380,0
20240814,092300,0,10380,10380,10380,10380,0
20240814,092200,0,10380,10380,10380,10380,0
20240814,092100,0,10380,10380,10380,10380,0
20240814,092000,0,10380,10380,10380,10380,0
20240814,091900,0,10380,10380,10380,10380,0
20240814,091800,0,10380,10380,10380,10380,0
20240814,091700,0,10380,10380,10380,10380,0
20240814,091600,0,10380,10380,10380,10380,0
20240814,091500,0,10380,10380,10380,10380,0
20240814,091400,0,10380,10380,10380,10380,0
20240814,091300,0,10380,10380,10380,10380,0
20240814,091200,0,10380,10380,10380,10380,0
20240814,091100,0,10380,10380,10380,10380,0
20240814,091000,0,10380,10380,10380,10380,0
20240814,090900,0,10380,10380,10380,10380,0
20240814,090800,0,10380,10380,10380,10380,0
20240814,090700,0,10380,10380,10380,10380,0
20240814,090600,0,10380,10380,10380,10380,0
20240814,090500,0,10380,10380,10380,10380,0
20240814,090400,0,10380,10380,10380,10380,0
20240814,090300,0,10380,10380,10380,10380,0
20240814,090200,0,10380,10380,10380,10380,0
20240814,090100,0,10380,10380,10380,10380,0
20240814,090000,0,10380,10380,10380,10380,0